遠東新 (1402)-元富-高雄券商分點個股進出

台股 » 個股 » 遠東新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

遠東新

(1402)

可現股當沖

股價
32.05
漲跌
▼1.15
漲幅
-3.46%
成交量
81,419張
產業
上市紡織類股
890人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

遠東新 (1402)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	1	31.86	0	0.00	32.05	1	13,071	0.01%
2024/12/19	0.1	32.50	0	0.00	33.20	0.1	11,794	0.00%
2024/12/18	0	0.00	0.1	32.67	33.05	-0.1	11,629	0.00%
2024/12/17	0.1	32.35	0	0.00	32.20	0.1	11,419	0.00%
2024/12/10	0	0.00	0.3	34.00	33.75	-0.3	10,930	0.00%
2024/12/09	0.3	33.55	0.3	33.90	33.05	0	10,826	0.00%
2024/12/06	0	0.00	0.2	34.10	33.75	-0.2	10,747	0.00%
2024/12/05	0.1	33.45	0	0.00	33.55	0.1	10,634	0.00%
2024/12/03	0.1	34.05	0	0.00	34.05	0.1	10,685	0.00%
2024/11/29	2.3	33.57	5	33.65	33.40	-2.8	10,436	-0.03%
2024/11/28	3	34.32	0	0.00	34.10	3	10,369	0.03%
2024/11/27	3	35.30	3	36.10	35.00	0	10,309	0.00%
2024/11/26	3	35.70	0	0.00	35.75	3	10,212	0.03%
2024/11/25	5	37.60	0	0.00	36.70	5	10,152	0.05%
2024/11/22	2	37.40	2	38.00	38.20	0	9,939	0.00%
2024/11/20	0	0.00	1	37.05	37.55	-1	9,208	-0.01%
2024/10/29	0	0.00	1	37.95	38.05	-1	8,937	-0.01%
2024/10/28	0	0.00	1	37.55	37.60	-1	9,000	-0.01%
2024/10/15	1	36.60	0	0.00	36.45	1	11,215	0.01%
2024/10/11	2	36.25	0	0.00	36.45	2	11,394	0.02%
2024/10/07	1	37.15	0	0.00	37.30	1	11,536	0.01%
2024/09/12	0	0.00	0	36.80	36.90	0	12,744	0.00%
2024/09/11	0	0.00	0.6	36.45	36.45	-0.6	12,738	-0.01%
2024/09/04	0	34.55	0	0.00	35.00	0	12,658	0.00%
2024/09/03	2	35.80	0	0.00	35.80	2	12,541	0.02%
2024/09/02	0	0.00	1	35.75	36.10	-1	12,566	-0.01%
2024/08/30	0	0.00	14	36.20	36.25	-14	12,574	-0.11%
2024/08/16	0	0.00	0.1	36.80	36.85	-0.1	12,825	0.00%
2024/08/15	0	0.00	0.1	35.50	35.45	-0.1	12,640	0.00%
2024/08/06	0	0.00	1	34.20	34.10	-1	12,005	-0.01%
2024/08/05	3	33.43	0	0.00	33.20	3	11,752	0.03%
2024/08/02	0	0.00	1	34.70	35.00	-1	11,564	-0.01%
2024/07/23	0	0.00	20	33.22	33.40	-20	11,112	-0.18%
2024/07/22	0	0.00	1	33.00	33.00	-1	10,912	-0.01%
2024/07/19	1.1	32.80	4	33.10	33.05	-2.9	10,664	-0.03%
2024/07/18	25.1	32.82	0	0.00	32.90	25.1	10,365	0.24%
2024/07/16	0	0.00	0	37.55	37.50	0	9,057	0.00%
2024/07/12	5	38.01	9	38.11	37.80	-4	8,689	-0.05%
2024/07/05	0	0.00	1	37.80	37.25	-1	8,206	-0.01%
2024/07/04	0	0.00	3	37.75	38.00	-3	8,100	-0.04%
2024/07/03	0	0.00	2	36.55	36.75	-2	7,960	-0.03%
2024/06/26	0	35.15	3	35.05	35.25	-3	6,947	-0.04%
2024/06/21	5	36.35	3	36.55	36.30	2	6,087	0.03%
2024/06/14	0	0.00	1	35.60	35.55	-1	5,865	-0.02%
2024/06/12	0	0.00	0.4	34.80	34.85	-0.4	6,112	-0.01%
2024/06/11	0	0.00	1.2	34.88	34.90	-1.2	6,074	-0.02%
2024/06/04	0	0.00	5	34.10	34.00	-5	5,997	-0.08%
2024/06/03	0.2	34.30	0	0.00	34.30	0.2	5,976	0.00%
2024/05/23	5	33.50	1.5	33.52	33.65	3.5	5,699	0.06%
2024/05/22	0	0.00	0.7	33.90	33.90	-0.7	5,642	-0.01%
2024/05/16	0.2	34.85	2.3	35.17	35.20	-2.1	5,542	-0.04%
2024/05/14	0	0.00	1	34.15	34.25	-1	5,351	-0.02%
2024/05/13	0	0.00	0.2	34.45	34.60	-0.2	5,343	0.00%
2024/05/10	0	0.00	3.1	34.11	34.45	-3.1	5,287	-0.06%
2024/05/08	0	0.00	0.2	33.80	33.75	-0.2	5,184	0.00%
2024/05/07	0	0.00	0.3	33.57	33.70	-0.3	5,149	-0.01%
2024/05/06	0	0.00	21.2	33.50	33.50	-21.2	5,101	-0.42%
2024/05/03	0	0.00	3.2	33.40	33.20	-3.2	5,032	-0.06%
2024/05/02	0.4	33.20	15.1	33.27	33.20	-14.7	4,976	-0.30%
2024/04/29	0	0.00	22.2	32.97	33.10	-22.2	4,812	-0.46%
2024/04/26	12	32.23	0	0.00	32.05	12	4,709	0.25%
2024/04/23	0	0.00	1	32.85	32.85	-1	4,764	-0.02%
2024/04/22	0	0.00	0.3	32.00	32.40	-0.3	4,821	-0.01%
2024/04/19	1	31.45	0	0.00	31.15	1	4,788	0.02%
2024/04/17	0.1	31.75	0	0.00	31.95	0.1	4,646	0.00%
2024/04/16	0.3	31.89	2	32.13	31.85	-1.7	4,600	-0.04%
2024/04/15	0	0.00	0.3	32.80	32.65	-0.3	4,525	-0.01%
2024/04/12	0.2	32.45	0	0.00	32.35	0.2	4,507	0.00%
2024/04/10	0.2	32.70	0.3	32.95	32.70	-0.1	4,526	0.00%
2024/04/09	0	0.00	0.3	32.95	32.90	-0.3	4,541	-0.01%
2024/04/03	0.3	32.60	0	0.00	32.60	0.3	4,618	0.01%
2024/04/02	0	0.00	1	32.95	33.15	-1	4,608	-0.02%
2024/03/29	0	0.00	1	33.10	33.25	-1	4,671	-0.02%
2024/03/26	1	32.65	1	32.55	32.60	0	4,817	0.00%
2024/03/22	20	32.50	0	0.00	32.50	20	5,238	0.38%
2024/03/21	0	0.00	2	32.70	32.70	-2	5,412	-0.04%
2024/03/20	9	31.80	0	0.00	31.80	9	6,170	0.15%
2024/03/19	0	32.10	0	0.00	31.70	0	6,240	0.00%
2024/03/18	0	32.55	0	0.00	32.75	0	6,208	0.00%
2024/03/15	0.5	32.70	0.2	33.10	32.90	0.3	6,204	0.00%
2024/03/13	0	32.20	0.1	32.50	32.70	-0.1	5,894	0.00%
2024/03/12	0	32.15	0	0.00	32.35	0	5,868	0.00%
2024/03/11	0.5	32.30	0	0.00	32.50	0.5	5,939	0.01%
2024/03/08	0	0.00	2	32.13	32.40	-2	6,094	-0.03%
2024/03/01	1	31.90	0	0.00	31.90	1	7,096	0.01%
2024/02/29	0	0.00	17	32.35	32.60	-17	7,360	-0.23%
2024/02/23	0	0.00	4	31.80	31.65	-4	7,580	-0.05%
2024/02/02	0	30.95	0	0.00	31.05	0	8,225	0.00%
2024/01/23	0.5	30.60	0	0.00	30.60	0.5	8,601	0.01%
2024/01/17	0	30.60	0	0.00	30.40	0	8,817	0.00%
2024/01/11	0	0.00	1	31.40	31.45	-1	8,788	-0.01%
2024/01/08	0	0.00	2	31.85	31.80	-2	9,099	-0.02%
2024/01/04	0	0.00	2	31.70	31.75	-2	9,258	-0.02%
2023/12/27	0	0.00	20	31.40	31.40	-20	9,325	-0.21%
2023/12/22	1	31.05	0	0.00	31.10	1	9,323	0.01%
2023/12/21	0.5	31.50	0	0.00	31.50	0.5	9,305	0.01%
2023/12/20	1	31.45	0	0.00	31.25	1	9,118	0.01%
2023/12/18	0	0.00	11	31.22	31.40	-11	8,728	-0.13%
2023/12/11	0	30.75	0	0.00	30.90	0	8,735	0.00%
2023/12/07	8	31.10	0	0.00	31.10	8	8,771	0.09%
2023/12/06	1	31.75	6	31.75	31.65	-5	8,731	-0.06%
2023/12/04	0	0.00	2	31.63	31.60	-2	8,528	-0.02%
2023/11/28	4	30.80	9	30.94	30.60	-5	7,756	-0.06%
2023/11/27	1	30.65	1	30.75	30.45	0	7,706	0.00%
2023/11/24	0	0.00	1	30.80	30.15	-1	7,451	-0.01%
2023/11/22	0	30.45	10	30.40	30.45	-10	7,182	-0.14%
2023/11/21	0.7	30.20	0	0.00	30.40	0.7	7,084	0.01%
2023/11/20	10.3	30.10	1	29.95	29.95	9.3	6,974	0.13%
2023/11/16	0	0.00	1	30.65	30.85	-1	6,846	-0.01%
2023/11/15	0	0.00	11	30.65	30.70	-11	6,789	-0.16%
2023/11/13	0	30.35	3	30.25	30.35	-3	6,670	-0.04%
2023/11/10	0.5	30.05	0	0.00	30.25	0.5	6,768	0.01%
2023/11/09	0	0.00	1	30.10	30.25	-1	6,785	-0.01%
2023/11/06	0	0.00	1	30.05	30.25	-1	6,816	-0.01%
2023/11/03	1	29.70	1	29.90	29.90	0	6,762	0.00%
2023/10/31	0	0.00	3	29.37	29.50	-3	6,756	-0.04%
2023/10/30	1	29.40	0	0.00	29.30	1	6,760	0.01%
2023/10/27	1	29.15	0	0.00	29.25	1	6,725	0.01%
2023/10/26	2	29.03	0	0.00	29.00	2	6,724	0.03%
2023/10/24	0.1	28.90	0	0.00	29.05	0.1	6,755	0.00%
2023/10/20	0.4	28.85	0	0.00	28.85	0.4	6,867	0.01%
2023/10/19	0.5	28.96	0	0.00	28.95	0.5	6,896	0.01%
2023/10/18	0	0.00	0	29.11	29.00	0	6,918	0.00%
2023/10/16	10	29.20	0	0.00	29.25	10	6,838	0.15%
2023/10/13	1	29.30	0	29.35	29.30	1	6,951	0.01%
2023/10/12	5.4	29.06	0	0.00	29.25	5.4	7,103	0.08%
2023/10/11	2.2	29.06	1	28.90	29.20	1.2	7,094	0.02%
2023/10/06	5	28.55	0	0.00	28.55	5	7,003	0.07%
2023/10/05	1	28.40	0	0.00	28.40	1	7,025	0.01%
2023/10/04	5	28.53	0	0.00	28.35	5	7,025	0.07%
2023/09/28	0	28.80	0	0.00	28.75	0	7,268	0.00%
2023/09/27	0	28.65	0	0.00	28.60	0	7,318	0.00%
2023/09/26	3.5	28.60	0	0.00	28.60	3.5	7,364	0.05%
2023/09/22	3	28.75	0	0.00	28.75	3	7,447	0.04%
2023/09/21	0	28.85	0	0.00	28.80	0	7,478	0.00%
2023/09/18	0.5	29.50	0	0.00	29.50	0.5	7,578	0.01%
2023/09/15	1	28.86	0	0.00	29.10	1	7,583	0.01%
2023/09/12	0.5	29.15	1	29.10	29.15	-0.5	6,589	-0.01%
2023/09/08	4.3	28.44	0	0.00	28.50	4.3	6,577	0.07%
2023/09/07	1	28.40	0	0.00	28.40	1	6,607	0.02%
2023/09/05	0	28.85	0	0.00	28.85	0	6,564	0.00%
2023/09/04	0	28.85	0	0.00	28.60	0	6,566	0.00%
2023/08/28	5	28.25	0	0.00	28.15	5	6,422	0.08%
2023/08/24	5.5	28.30	0	0.00	28.35	5.5	6,967	0.08%
2023/08/23	2	28.55	0	0.00	28.35	2	6,916	0.03%
2023/08/22	0	0.00	1	28.60	28.60	-1	6,918	-0.01%
2023/08/21	1.2	28.71	0	0.00	28.65	1.2	6,950	0.02%
2023/08/18	1.3	28.74	0	0.00	28.75	1.3	6,960	0.02%
2023/08/17	2	28.50	0	0.00	28.50	2	6,954	0.03%
2023/08/16	7	28.84	0	0.00	28.60	7	6,909	0.10%
2023/08/15	1	29.20	0	0.00	29.15	1	6,812	0.01%
2023/08/11	0.5	29.50	0	0.00	29.50	0.5	6,846	0.01%
2023/08/09	6	29.53	0	0.00	29.50	6	6,876	0.09%
2023/08/08	1	29.60	0	0.00	29.60	1	6,872	0.01%
2023/08/07	0	0.00	5	29.80	29.80	-5	6,825	-0.07%
2023/08/02	4	29.58	0	0.00	29.55	4	6,812	0.06%
2023/08/01	1	29.60	0	0.00	29.65	1	6,762	0.01%
2023/07/28	1	29.85	0	0.00	29.70	1	6,730	0.01%
2023/07/26	0.5	29.50	0	0.00	29.50	0.5	6,678	0.01%
2023/07/24	4	29.35	0	0.00	29.15	4	6,621	0.06%
2023/07/21	3	29.68	0	0.00	29.60	3	6,601	0.05%
2023/07/20	1.5	29.83	0	0.00	29.80	1.5	6,556	0.02%
2023/07/19	14	29.76	0	0.00	29.75	14	6,559	0.21%
2023/07/18	3.3	30.08	0	0.00	30.00	3.3	6,469	0.05%
2023/07/17	13	30.47	0	0.00	30.30	13	6,352	0.20%
2023/07/14	10	32.30	0	0.00	32.30	10	6,184	0.16%
2023/07/12	0	0.00	1	32.35	32.30	-1	6,134	-0.02%
2023/07/11	0.1	32.45	0	0.00	32.45	0.1	6,183	0.00%
2023/07/10	5	32.25	20	32.18	32.00	-15	6,239	-0.24%
2023/07/07	1	31.90	21	31.82	32.05	-20	6,234	-0.32%
2023/07/06	11	32.30	0	0.00	32.20	11	6,204	0.18%
2023/07/05	29.1	33.47	0	0.00	33.35	29.1	6,031	0.48%
2023/07/04	1	33.30	0	0.00	33.15	1	5,975	0.02%
2023/06/26	1	33.50	0	0.00	33.50	1	5,996	0.02%
2023/06/21	0	32.90	0	0.00	33.05	0	5,918	0.00%
2023/06/20	0.5	32.65	0	0.00	32.75	0.5	5,927	0.01%
2023/06/16	0	0.00	4	33.19	32.95	-4	6,000	-0.07%
2023/06/13	0.5	32.60	0	0.00	32.60	0.5	6,136	0.01%
2023/06/05	0	0.00	2	32.25	32.20	-2	6,676	-0.03%
2023/06/02	0.1	31.85	0	0.00	31.90	0.1	6,685	0.00%
2023/06/01	2	31.80	0	0.00	31.70	2	6,681	0.03%
2023/05/30	1	31.85	0	0.00	32.10	1	6,162	0.02%
2023/05/24	0.5	32.00	0	0.00	32.00	0.5	6,296	0.01%
2023/05/17	0	0.00	1	32.00	31.95	-1	6,460	-0.02%
2023/05/16	1	31.60	0	0.00	31.95	1	6,446	0.02%
2023/05/12	0	31.80	0	0.00	32.10	0	6,429	0.00%
2023/05/11	0	31.80	0	0.00	31.80	0	6,454	0.00%
2023/05/10	0.5	31.90	0	0.00	32.10	0.5	6,462	0.01%
2023/05/03	0	32.20	0	0.00	32.20	0	6,620	0.00%
2023/05/02	1.1	32.17	1	32.20	32.25	0.1	6,679	0.00%
2023/04/27	0	0.00	5	32.00	31.85	-5	6,903	-0.07%
2023/04/24	0	31.90	0	0.00	31.90	0	6,837	0.00%
2023/04/20	0.5	31.40	0	0.00	31.45	0.5	6,890	0.01%
2023/04/11	0	31.60	0	0.00	31.80	0	6,722	0.00%
2023/04/10	0.5	31.35	0	0.00	31.45	0.5	6,717	0.01%
2023/04/06	0.1	31.30	0	0.00	31.35	0.1	6,715	0.00%
2023/03/23	1.5	30.85	0	0.00	30.95	1.5	10,672	0.01%
2023/03/22	0	0.00	1	30.85	30.80	-1	10,751	-0.01%
2023/03/21	0	0.00	1	30.85	30.75	-1	10,925	-0.01%
2023/03/20	2	30.78	0	0.00	30.80	2	10,993	0.02%
2023/03/17	1	31.15	0	0.00	31.00	1	11,035	0.01%
2023/03/15	0	0.00	1	31.30	31.25	-1	11,209	-0.01%
2023/03/13	0.5	31.35	0	0.00	31.35	0.5	11,541	0.00%
2023/03/10	1	31.25	3	31.28	31.25	-2	11,507	-0.02%
2023/03/09	7.5	31.84	1	31.55	31.55	6.5	11,556	0.06%
2023/03/08	0.3	32.35	0	0.00	32.30	0.3	11,689	0.00%
2023/03/07	0	0.00	1	32.60	32.55	-1	11,809	-0.01%
2023/03/06	0	0.00	5	32.50	32.45	-5	11,929	-0.04%
2023/03/03	3.2	32.20	0	0.00	32.20	3.2	12,018	0.03%
2023/03/02	0.1	32.25	0	0.00	32.45	0.1	12,138	0.00%
2023/03/01	0	0.00	0.2	32.05	32.00	-0.2	12,174	0.00%
2023/02/24	0.1	32.30	1	32.35	32.45	-0.9	12,289	-0.01%
2023/02/23	0.1	32.40	2	32.40	32.45	-1.9	12,464	-0.02%
2023/02/22	0	32.15	0.3	32.15	32.15	-0.3	12,554	0.00%
2023/02/21	0.3	32.05	0	0.00	32.20	0.3	12,536	0.00%
2023/02/20	0.2	32.00	0	0.00	32.00	0.2	12,685	0.00%
2023/02/17	2	32.00	0	0.00	32.00	2	12,906	0.02%
2023/02/16	0	0.00	1	32.20	32.25	-1	13,072	-0.01%
2023/02/13	0.5	32.35	0	0.00	32.35	0.5	13,018	0.00%
2023/02/08	0	0.00	2	32.40	32.25	-2	13,085	-0.02%
2023/02/01	0.1	32.70	0	0.00	32.70	0.1	13,162	0.00%
2023/01/31	0	0.00	1	33.05	32.70	-1	13,161	-0.01%
2023/01/30	0	0.00	1	33.10	33.30	-1	13,123	-0.01%
2023/01/13	0	0.00	0	32.55	32.60	0	12,943	0.00%
2023/01/12	0	32.55	0	0.00	32.50	0	13,181	0.00%
2023/01/11	0	32.50	0	32.10	32.60	0	13,227	0.00%
2023/01/10	0.5	32.30	0	32.15	32.30	0.5	13,184	0.00%
2023/01/09	0	32.23	4	32.25	32.50	-4	13,181	-0.03%
2023/01/04	0.1	31.90	0	0.00	31.90	0.1	13,424	0.00%
2023/01/03	4	31.60	0	0.00	31.70	4	13,532	0.03%
2022/12/30	0	0.00	4	32.00	31.90	-4	13,486	-0.03%
2022/12/28	4	31.48	10	31.84	31.85	-6	13,707	-0.04%
2022/12/27	0	0.00	2	31.85	31.80	-2	13,654	-0.01%
2022/12/26	2	31.60	1	31.60	31.60	1	13,686	0.01%
2022/12/23	10	31.64	0	0.00	31.55	10	13,793	0.07%
2022/12/22	0	0.00	9	32.47	33.00	-9	13,807	-0.07%
2022/12/20	9	31.05	10	31.10	31.10	-1	12,822	-0.01%
2022/12/19	23	31.71	9	31.30	31.30	14	12,369	0.11%
2022/12/16	0	33.05	1	33.05	32.60	-1	11,756	-0.01%
2022/12/15	0	33.10	0	0.00	32.95	0	10,479	0.00%
2022/12/14	0	32.85	0	0.00	33.00	0	10,406	0.00%
2022/12/13	0	0.00	3	32.95	32.65	-3	10,365	-0.03%
2022/12/12	0.5	33.05	0	0.00	33.20	0.5	10,162	0.00%
2022/12/09	0	33.05	1	33.19	33.20	-1	10,201	-0.01%
2022/12/08	0	32.86	0	32.30	33.00	0	10,263	0.00%
2022/12/06	0	32.93	0	0.00	32.75	0	9,980	0.00%
2022/12/05	0	32.85	27	32.97	32.80	-27	9,759	-0.28%
2022/12/02	17	32.31	0.1	32.40	32.30	16.9	9,539	0.18%
2022/12/01	10.1	32.40	4.1	32.50	32.65	6	9,554	0.06%
2022/11/30	0	0.00	16	32.53	32.50	-16	9,436	-0.17%
2022/11/29	0	31.75	27	31.95	32.15	-27	9,024	-0.30%
2022/11/28	4	30.98	0	0.00	31.75	4	8,939	0.05%
2022/11/25	11	31.28	4	31.48	31.55	7	8,919	0.08%
2022/11/24	0	31.25	0.3	31.25	31.80	-0.3	9,015	0.00%
2022/11/23	2	30.70	10	31.05	31.05	-8	9,003	-0.09%
2022/11/22	0	0.00	8	30.90	30.90	-8	8,962	-0.09%
2022/11/21	36.2	30.69	8	30.60	30.60	28.2	8,791	0.32%
2022/11/18	0	0.00	0	31.25	31.35	0	8,579	0.00%
2022/11/17	0	31.50	0	0.00	31.55	0	8,485	0.00%
2022/11/16	10.1	31.52	6.1	31.55	31.50	4	8,442	0.05%
2022/11/15	23	32.20	0	0.00	31.65	23	8,304	0.28%
2022/11/14	0	32.83	22	32.88	33.20	-22	8,054	-0.27%
2022/11/11	17	31.99	7	31.93	32.25	10	7,848	0.13%
2022/11/10	10	32.30	0	0.00	32.35	10	7,785	0.13%
2022/11/09	0	32.70	0	0.00	32.65	0	7,846	0.00%
2022/11/08	0	32.48	12.1	32.65	32.80	-12	7,839	-0.15%
2022/11/07	0	32.35	0	32.35	32.45	0	7,812	0.00%
2022/11/04	0	0.00	5	32.31	32.35	-5	7,820	-0.06%
2022/11/03	0	32.00	0	0.00	32.30	0	7,783	0.00%
2022/11/02	16	32.00	0	0.00	32.05	16	7,796	0.21%
2022/11/01	0.1	32.30	2	32.45	32.45	-1.9	7,810	-0.02%
2022/10/31	0	32.23	13	32.42	32.15	-13	7,859	-0.17%
2022/10/26	0	0.00	0	31.71	31.90	0	8,177	0.00%
2022/10/25	0	31.55	0	0.00	31.65	0	8,251	0.00%
2022/10/17	1	30.70	25	30.94	30.95	-24	8,364	-0.29%
2022/10/14	34	31.24	9	31.39	31.35	25	8,476	0.29%
2022/10/11	1	31.50	3	31.60	31.40	-2	8,632	-0.02%
2022/10/05	14	31.95	4	32.00	31.75	10	8,672	0.12%
2022/09/30	1	32.20	0	0.00	32.35	1	8,701	0.01%
2022/09/29	0	0.00	1	32.70	32.70	-1	8,640	-0.01%
2022/09/23	0	0.00	3	33.00	32.90	-3	8,531	-0.04%
2022/09/22	0	32.22	0	0.00	32.80	0	8,566	0.00%
2022/09/21	0.5	32.70	0	0.00	32.80	0.5	8,528	0.01%
2022/09/20	0	0.00	5	32.35	32.80	-5	8,539	-0.06%
2022/09/19	0	0.00	1	32.20	32.10	-1	8,504	-0.01%
2022/09/16	5	32.05	0	0.00	32.00	5	8,589	0.06%
2022/09/12	0.1	31.65	0	0.00	31.85	0.1	8,310	0.00%
2022/09/06	0	0.00	6	32.00	31.75	-6	8,369	-0.07%
2022/09/02	6	31.65	20	31.90	31.65	-14	8,412	-0.17%
2022/09/01	1	31.65	0	0.00	31.70	1	8,362	0.01%
2022/08/29	2	31.35	0	0.00	31.40	2	8,112	0.02%
2022/08/26	0	0.00	2	31.65	31.65	-2	8,041	-0.02%
2022/08/25	0	0.00	20	31.55	31.65	-20	8,038	-0.25%
2022/08/24	25	31.01	8	31.10	31.05	17	8,006	0.21%
2022/08/23	0	30.90	5	30.90	30.90	-5	8,530	-0.06%
2022/08/22	0.5	30.80	14	30.95	30.95	-13.5	8,617	-0.16%
2022/08/19	15.1	30.73	1	30.80	30.90	14.1	8,662	0.16%
2022/08/16	0	0.00	20	30.68	30.60	-20	8,708	-0.23%
2022/08/15	10	30.20	0	0.00	30.25	10	8,650	0.12%
2022/08/12	0.1	30.25	0	0.00	30.30	0.1	8,691	0.00%
2022/08/08	24	29.57	0	0.00	29.45	24	8,874	0.27%
2022/08/05	9	29.51	0	0.00	29.65	9	9,067	0.10%
2022/07/28	0	30.25	1	30.00	30.10	-1	8,613	-0.01%
2022/07/27	0.1	31.95	0	0.00	31.75	0.1	8,530	0.00%
2022/07/26	0.1	31.80	0	0.00	31.75	0.1	8,408	0.00%
2022/07/25	25	31.84	0	0.00	32.10	25	8,375	0.30%
2022/07/22	1	32.10	0	0.00	32.15	1	8,324	0.01%
2022/07/21	0.5	32.40	0	0.00	32.40	0.5	8,236	0.01%
2022/07/20	0	0.00	3	32.60	32.30	-3	8,099	-0.04%
2022/07/18	0	0.00	3.8	31.83	32.15	-3.8	7,850	-0.05%
2022/07/14	2	31.70	1	32.05	31.95	1	7,765	0.01%
2022/07/13	0	0.00	11	31.90	31.90	-11	7,638	-0.14%
2022/07/11	0.1	31.40	0	0.00	31.50	0.1	7,491	0.00%
2022/07/08	10	31.30	0	0.00	31.35	10	7,491	0.13%
2022/06/27	0	31.65	0	0.00	31.70	0	7,165	0.00%
2022/06/24	0.1	31.05	0	0.00	31.30	0.1	7,133	0.00%
2022/06/23	0.2	31.25	0	0.00	31.15	0.2	7,135	0.00%
2022/06/22	0	30.95	1	31.05	31.05	-1	7,151	-0.01%
2022/06/21	1.5	31.07	0	0.00	31.10	1.5	7,111	0.02%
2022/06/17	1	31.05	2	31.00	30.85	-1	7,046	-0.01%
2022/06/16	0	31.10	0	0.00	31.30	0	6,926	0.00%
2022/06/15	0	31.30	0	0.00	31.30	0	7,040	0.00%
2022/06/08	0	0.00	1	31.15	31.25	-1	7,032	-0.01%
2022/06/02	1	30.55	2	30.60	30.70	-1	7,151	-0.01%
2022/05/31	0	30.70	0	0.00	30.50	0	7,236	0.00%
2022/05/27	2	31.60	6	31.60	31.60	-4	6,682	-0.06%
2022/05/26	0	0.00	1	31.60	31.75	-1	6,705	-0.01%
2022/05/25	0	0.00	8	31.70	31.70	-8	6,809	-0.12%
2022/05/24	0	31.40	0	0.00	31.50	0	6,834	0.00%
2022/05/23	0.8	31.40	1	31.30	31.40	-0.3	6,833	0.00%
2022/05/18	0	0.00	4	30.85	31.25	-4	6,844	-0.06%
2022/05/17	12	30.74	7	30.76	30.90	5	6,847	0.07%
2022/05/16	2	30.90	0	0.00	30.90	2	6,783	0.03%
2022/05/13	7	30.80	2	30.75	31.00	5	6,707	0.07%
2022/05/12	0	29.70	0	0.00	29.70	0	6,483	0.00%
2022/05/11	0	30.15	0	0.00	30.15	0	6,443	0.00%
2022/05/10	0	0.00	1	30.00	30.15	-1	6,408	-0.02%
2022/05/05	0	0.00	2	30.25	30.55	-2	6,400	-0.03%
2022/04/27	5	29.90	0	0.00	29.70	5	6,435	0.08%
2022/04/26	0.3	30.25	0	0.00	30.25	0.3	6,393	0.01%
2022/04/25	0	29.95	0	0.00	30.00	0	6,366	0.00%
2022/04/22	0	30.35	0	0.00	30.35	0	6,245	0.00%
2022/04/21	0.5	30.30	0	30.30	30.40	0.5	6,218	0.01%
2022/04/18	0	0.00	2	30.10	30.20	-2	6,202	-0.03%
2022/04/14	0.1	30.60	0	0.00	30.60	0.1	6,091	0.00%
2022/04/13	0	0.00	2	30.60	30.90	-2	6,107	-0.03%
2022/04/11	0.1	30.20	0	0.00	30.20	0.1	6,019	0.00%
2022/04/07	0	0.00	5	30.12	29.95	-5	6,014	-0.08%
2022/03/31	0	0.00	5	30.55	30.40	-5	5,875	-0.09%
2022/03/30	7	30.25	0	0.00	30.30	7	5,809	0.12%
2022/03/28	0.1	30.00	0	0.00	30.20	0.1	5,716	0.00%
2022/03/24	0	30.75	0	0.00	30.85	0	5,568	0.00%
2022/03/23	0.3	30.75	0	0.00	30.75	0.3	6,002	0.01%
2022/03/22	0	30.80	0	0.00	30.80	0	6,006	0.00%
2022/03/21	2.5	30.55	2	30.58	30.65	0.5	5,997	0.01%
2022/03/14	0	30.50	0	0.00	30.55	0	5,778	0.00%
2022/03/11	0.1	30.20	0	0.00	30.20	0.1	5,786	0.00%
2022/03/03	0	0.00	1	30.40	30.60	-1	5,993	-0.02%
2022/03/02	2	30.35	0	0.00	30.35	2	6,062	0.03%
2022/03/01	1	30.30	0	0.00	30.30	1	6,138	0.02%
2022/02/25	0	0.00	1	29.75	29.55	-1	6,226	-0.02%
2022/02/23	0	0.00	0.3	30.10	30.00	-0.3	6,310	0.00%
2022/02/22	3	29.63	0	0.00	29.95	3	6,343	0.05%
2022/02/21	0.5	30.05	0	0.00	30.20	0.5	6,280	0.01%
2022/02/17	1	29.80	0	0.00	29.80	1	6,513	0.02%
2022/02/16	0	0.00	2	29.48	29.60	-2	6,452	-0.03%
2022/02/15	2	29.45	0	0.00	29.35	2	6,530	0.03%
2022/02/14	0.1	29.45	0	0.00	29.45	0.1	6,539	0.00%
2022/02/11	0.1	29.40	0	0.00	29.40	0.1	6,560	0.00%
2022/02/09	2	29.50	0	0.00	29.50	2	6,677	0.03%
2022/01/25	0.3	28.40	0	0.00	28.60	0.3	6,715	0.00%
2022/01/24	0.3	28.80	0	0.00	28.80	0.3	6,702	0.00%
2022/01/21	1	28.80	0	0.00	28.80	1	6,823	0.01%
2022/01/19	3	29.05	0	0.00	29.15	3	6,781	0.04%
2022/01/14	0	0.00	5	29.40	29.20	-5	6,992	-0.07%
2022/01/12	0	29.30	0	0.00	29.30	0	7,098	0.00%
2022/01/11	0.2	29.00	3	29.05	29.15	-2.8	7,139	-0.04%
2022/01/05	0	0.00	0.1	29.00	29.05	-0.1	7,215	0.00%
2021/12/24	0	28.80	0	0.00	28.90	0	7,467	0.00%
2021/12/23	0.4	28.70	0	0.00	28.80	0.4	7,546	0.01%
2021/12/21	0.1	28.55	0	0.00	28.55	0.1	7,625	0.00%
2021/12/14	0.1	28.45	0	0.00	28.45	0.1	7,477	0.00%
2021/12/10	0	0.00	5	28.65	28.75	-5	7,464	-0.07%
2021/12/09	0	0.00	8	28.85	28.85	-8	7,482	-0.11%
2021/12/08	0	0.00	6	28.88	28.75	-6	7,459	-0.08%
2021/12/06	2	28.30	0	0.00	28.60	2	7,462	0.03%
2021/12/02	1	28.20	1	28.30	28.30	0	7,435	0.00%
2021/12/01	3	28.10	0	0.00	28.30	3	7,380	0.04%
2021/11/30	4	28.19	0	0.00	27.90	4	7,311	0.05%
2021/11/26	16	28.22	0	0.00	28.25	16	6,936	0.23%
2021/11/25	4.1	28.40	0	0.00	28.55	4.1	6,926	0.06%
2021/11/24	4.1	28.65	0	0.00	28.80	4.1	6,802	0.06%
2021/11/23	8	28.70	0	0.00	28.75	8	6,647	0.12%
2021/11/22	0.5	29.15	0	0.00	29.15	0.5	6,394	0.01%
2021/11/16	1	29.35	0	0.00	29.50	1	6,162	0.02%
2021/11/12	0	0.00	7	30.10	30.15	-7	6,060	-0.12%
2021/11/11	0.1	29.95	0	0.00	30.00	0.1	6,017	0.00%
2021/11/03	3	29.52	0	0.00	29.55	3	5,896	0.05%
2021/11/01	0.1	29.05	0	0.00	29.00	0.1	5,882	0.00%
2021/10/29	0.1	29.05	0	0.00	29.10	0.1	5,849	0.00%
2021/10/27	2	29.30	0	0.00	29.45	2	5,804	0.03%
2021/10/26	0	29.40	0	0.00	29.55	0	6,014	0.00%
2021/10/25	0.1	29.40	0	0.00	29.35	0.1	6,336	0.00%
2021/10/21	0.5	30.00	0	0.00	30.10	0.5	6,394	0.01%
2021/10/20	2	29.98	0	0.00	29.80	2	6,485	0.03%
2021/10/19	1	29.60	9	29.60	29.70	-8	6,402	-0.12%
2021/10/18	0	0.00	1	29.35	29.45	-1	6,392	-0.02%
2021/10/12	0.1	29.25	0	0.00	29.25	0.1	6,700	0.00%
2021/10/04	8	29.40	0	0.00	29.35	8	6,845	0.12%
2021/10/01	0	0.00	10	29.15	29.15	-10	6,951	-0.14%
2021/09/30	10	29.95	1	30.00	29.85	9	6,844	0.13%
2021/09/22	4	28.65	0	0.00	28.70	4	6,892	0.06%
2021/09/14	0.6	29.75	0	0.00	29.75	0.6	6,764	0.01%
2021/09/08	0	0.00	7	29.15	29.25	-7	6,926	-0.10%
2021/08/31	0	0.00	3	30.00	30.05	-3	7,030	-0.04%
2021/08/30	0	0.00	9	29.90	29.90	-9	6,985	-0.13%
2021/08/26	1	29.30	0	0.00	29.20	1	7,095	0.01%
2021/08/25	10	29.40	0	0.00	29.35	10	7,183	0.14%
2021/08/24	2	29.25	0	0.00	29.40	2	7,260	0.03%
2021/08/20	6	28.38	0	0.00	28.30	6	7,430	0.08%
2021/08/19	4	28.36	0	0.00	28.30	4	7,602	0.05%
2021/08/18	5	28.41	4	28.50	28.85	1	7,552	0.01%
2021/08/17	2	28.83	0	0.00	28.55	2	7,612	0.03%
2021/08/16	3	29.28	0	0.00	29.05	3	7,620	0.04%
2021/08/12	0.6	30.15	0	0.00	30.25	0.6	7,637	0.01%
2021/08/11	2	29.90	0	0.00	30.00	2	7,698	0.03%
2021/08/09	0	0.00	0.6	29.95	29.95	-0.6	7,973	-0.01%
2021/08/03	0.3	30.35	0	0.00	30.30	0.3	9,104	0.00%
2021/08/02	0.1	30.10	0	0.00	30.10	0.1	9,307	0.00%
2021/07/30	2	29.80	2	30.10	29.60	0	9,473	0.00%
2021/07/29	4	31.13	0	0.00	31.15	4	9,574	0.04%
2021/07/28	1	31.30	0	0.00	31.00	1	9,453	0.01%
2021/07/27	6	31.82	0	0.00	31.50	6	9,632	0.06%
2021/07/22	0	0.00	3	32.85	32.90	-3	9,785	-0.03%
2021/07/21	3	32.65	0	0.00	32.50	3	9,889	0.03%
2021/07/13	0	32.75	2	33.15	32.90	-2	11,496	-0.02%
2021/07/12	0.5	32.85	0	0.00	32.95	0.5	11,706	0.00%
2021/07/08	0	0.00	3	32.95	32.95	-3	11,633	-0.03%
2021/07/07	0	0.00	2	32.30	32.35	-2	11,685	-0.02%
2021/07/05	0	0.00	1	32.40	32.45	-1	11,827	-0.01%
2021/07/02	0	32.20	10	32.86	32.20	-10	12,077	-0.08%
2021/07/01	7.1	32.34	5	32.61	32.45	2.1	12,046	0.02%
2021/06/29	2	31.85	0	0.00	31.90	2	11,990	0.02%
2021/06/28	0	0.00	6	32.00	31.90	-6	12,109	-0.05%
2021/06/24	12	31.41	0	0.00	31.50	12	12,342	0.10%
2021/06/21	4	30.75	4	30.83	30.75	0	12,363	0.00%
2021/06/17	0	31.75	0	0.00	31.80	0	12,184	0.00%
2021/06/16	0.5	31.80	0	0.00	31.85	0.5	12,390	0.00%
2021/06/04	0	0.00	1	32.30	31.90	-1	12,686	-0.01%
2021/06/03	2	32.35	2	32.70	32.45	0	12,856	0.00%
2021/06/02	2	31.80	1	32.20	32.05	1	12,835	0.01%
2021/06/01	2.1	31.63	1	31.55	31.90	1.1	12,821	0.01%
2021/05/31	3	31.45	8	31.69	31.65	-5	12,902	-0.04%
2021/05/28	0	0.00	8	31.30	31.25	-8	13,025	-0.06%
2021/05/26	4	31.10	0	0.00	31.40	4	13,326	0.03%
2021/05/25	6	31.15	0	0.00	31.20	6	13,880	0.04%
2021/05/18	1	30.60	0	0.00	30.80	1	13,857	0.01%
2021/05/17	3	29.80	6	29.93	29.65	-3	13,908	-0.02%
2021/05/14	1	30.55	0	0.00	30.75	1	13,754	0.01%
2021/05/13	1	30.80	5	30.45	30.00	-4	13,594	-0.03%
2021/05/12	0.5	30.65	17	30.74	30.65	-16.5	13,360	-0.12%
2021/05/11	14	33.84	8	34.21	32.75	6	12,933	0.05%
2021/05/10	0	0.00	10	33.96	33.90	-10	12,670	-0.08%
2021/05/07	10	33.84	7	34.52	33.25	3	12,533	0.02%
2021/05/06	25	33.25	41	33.64	33.85	-16	12,389	-0.13%
2021/05/05	0	0.00	22	32.66	32.65	-22	12,148	-0.18%
2021/05/04	0	31.50	9	33.18	31.70	-9	11,969	-0.08%
2021/05/03	10.1	32.75	0	0.00	32.35	10.1	11,684	0.09%
2021/04/29	10	33.30	9	33.51	33.25	1	11,607	0.01%
2021/04/28	5	33.30	10	33.35	33.40	-5	11,517	-0.04%
2021/04/27	0	0.00	1	32.80	32.85	-1	11,597	-0.01%
2021/04/26	13	32.22	13	32.40	32.50	0	11,508	0.00%
2021/04/23	10	32.81	0	0.00	32.55	10	11,376	0.09%
2021/04/22	50	34.10	51	34.56	33.30	-1	11,299	-0.01%
2021/04/21	2	32.80	1	32.80	33.10	1	10,647	0.01%
2021/04/20	10	33.00	32	32.78	33.15	-22	10,518	-0.21%
2021/04/19	11	32.35	68	32.93	33.40	-57	10,323	-0.55%
2021/04/16	12	31.64	51	31.83	31.90	-39	9,904	-0.39%
2021/04/15	0	0.00	40	30.93	30.95	-40	9,687	-0.41%
2021/04/14	0	0.00	11	30.86	30.60	-11	9,661	-0.11%
2021/04/13	6	31.10	6.1	31.40	30.60	-0.1	9,715	0.00%
2021/04/12	0.5	30.85	30	30.78	30.95	-29.5	9,576	-0.31%
2021/04/09	1	30.50	9	30.53	30.40	-8	9,537	-0.08%
2021/04/08	2	30.55	30	30.34	30.50	-28	9,510	-0.29%
2021/04/07	0	0.00	4	30.00	30.00	-4	9,345	-0.04%
2021/04/06	0	30.00	2	29.95	29.95	-2	9,379	-0.02%
2021/04/01	0.1	29.90	10	29.85	29.90	-9.9	9,420	-0.10%
2021/03/30	0	0.00	1	30.05	30.00	-1	9,393	-0.01%
2021/03/29	0	0.00	16	29.89	29.90	-16	9,243	-0.17%
2021/03/26	14	29.73	28	29.61	29.75	-14	9,217	-0.15%
2021/03/24	0	0.00	2	29.15	29.15	-2	9,106	-0.02%
2021/03/23	0	29.10	2	29.20	29.00	-2	9,113	-0.02%
2021/03/22	16	29.02	57	29.14	29.40	-41	9,144	-0.45%
2021/03/19	1	28.95	0	0.00	29.20	1	9,159	0.01%
2021/03/17	7	29.55	0	0.00	29.45	7	8,943	0.08%
2021/03/16	0	29.10	11	29.88	29.90	-11	8,907	-0.12%
2021/03/15	2	29.63	4	29.60	29.55	-2	8,865	-0.02%
2021/03/12	12.6	29.31	4	29.80	29.80	8.6	8,896	0.10%
2021/03/11	28	29.48	0	0.00	29.45	28	8,865	0.32%
2021/03/10	14	29.55	0	0.00	29.75	14	8,862	0.16%
2021/03/09	0	0.00	30	29.62	29.90	-30	8,855	-0.34%
2021/03/08	6	29.22	36	29.32	29.30	-30	8,675	-0.35%
2021/03/05	8	29.07	8	29.38	29.35	0	8,667	0.00%
2021/03/04	14	29.07	15	29.28	29.40	-1	8,846	-0.01%
2021/03/03	0	0.00	26	29.35	29.35	-26	8,753	-0.30%
2021/03/02	2	29.00	1	29.10	28.70	1	8,558	0.01%
2021/02/26	54	28.81	1	28.95	28.95	53	8,447	0.63%
2021/02/25	2	29.23	12	29.20	29.50	-10	8,055	-0.12%
2021/02/24	4	27.80	0	0.00	27.75	4	7,569	0.05%
2021/02/23	0	28.00	2	28.10	28.10	-2	7,539	-0.03%
2021/02/22	0	0.00	1	27.50	27.45	-1	7,489	-0.01%
2021/02/19	2	27.40	0	0.00	27.40	2	7,606	0.03%
2021/02/18	1.6	27.53	0	0.00	27.50	1.6	7,725	0.02%
2021/02/17	0	27.10	0	0.00	27.10	0	7,641	0.00%
2021/02/05	1	27.05	0	0.00	27.05	1	7,543	0.01%
2021/02/02	4	26.20	4	26.35	26.75	0	7,820	0.00%
2021/01/29	15	26.30	0	0.00	26.00	15	7,754	0.19%
2021/01/27	2	26.55	2	26.93	26.50	0	7,542	0.00%
2021/01/26	10	26.55	0	0.00	26.60	10	7,485	0.13%
2021/01/25	0	26.80	0	0.00	26.80	0	7,457	0.00%
2021/01/22	1	26.30	0	0.00	26.40	1	7,481	0.01%
2021/01/21	4	26.48	0	0.00	26.40	4	7,420	0.05%
2021/01/20	10	26.45	0	0.00	26.40	10	7,367	0.14%
2021/01/18	20	27.25	0	0.00	27.25	20	7,132	0.28%
2021/01/14	62	28.07	3.6	28.07	28.10	58.4	6,947	0.84%
2021/01/12	0.6	28.05	0	0.00	28.05	0.6	6,884	0.01%
2021/01/07	0	0.00	1	28.45	28.35	-1	6,769	-0.01%
2021/01/05	8	28.71	0	0.00	28.85	8	6,573	0.12%
2021/01/04	44	28.64	19	28.87	28.85	25	6,584	0.38%
2020/12/31	13	28.79	0	0.00	28.95	13	6,491	0.20%
2020/12/30	0	0.00	12	28.98	29.05	-12	6,463	-0.19%
2020/12/29	9	28.50	8	28.65	28.65	1	6,398	0.02%
2020/12/28	49	28.73	0	0.00	28.60	49	6,397	0.77%
2020/12/25	0	0.00	9	28.53	28.55	-9	6,364	-0.14%
2020/12/24	28	28.16	15	28.27	28.05	13	6,308	0.21%
2020/12/23	0	27.60	6	27.65	27.60	-6	6,197	-0.10%
2020/12/22	16	27.81	10	28.10	27.70	6	6,247	0.10%
2020/12/21	0	0.00	22	27.82	27.95	-22	6,346	-0.35%
2020/12/17	10	27.55	0	0.00	27.55	10	6,485	0.15%
2020/12/16	0.6	27.70	19	27.86	27.90	-18.4	6,526	-0.28%
2020/12/15	21	27.34	0	0.00	27.15	21	6,649	0.32%
2020/12/14	0	0.00	1	27.75	27.60	-1	6,721	-0.01%
2020/12/10	1	27.70	6	27.75	27.70	-5	7,005	-0.07%
2020/12/09	10	27.45	11	27.74	27.75	-1	7,005	-0.01%
2020/12/08	6	27.63	0	0.00	27.50	6	7,036	0.09%
2020/12/04	0	0.00	2	27.65	27.65	-2	7,046	-0.03%
2020/12/03	10	27.40	10	27.70	27.40	0	7,108	0.00%
2020/12/02	10	27.40	0	0.00	27.40	10	7,211	0.14%
2020/12/01	5	27.45	0	0.00	27.50	5	7,359	0.07%
2020/11/30	11	27.56	1	27.70	27.40	10	7,539	0.13%
2020/11/27	10	27.60	1	27.60	27.70	9	7,373	0.12%
2020/11/25	20	28.00	0.3	27.90	28.05	19.7	7,542	0.26%
2020/11/24	2	28.00	0	0.00	28.05	2	7,534	0.03%
2020/11/23	0	28.20	25	28.29	28.25	-25	7,519	-0.33%
2020/11/20	10	27.95	0	0.00	28.15	10	7,425	0.13%
2020/11/19	0	0.00	10	28.20	28.20	-10	7,434	-0.13%
2020/11/18	0	0.00	30	28.12	28.20	-30	7,418	-0.40%
2020/11/17	0	0.00	35	28.04	28.00	-35	7,326	-0.48%
2020/11/16	0	0.00	1	27.55	27.50	-1	7,345	-0.01%
2020/11/13	0	27.50	0	0.00	27.60	0	7,415	0.00%
2020/11/12	12.6	27.30	12	27.55	27.60	0.6	7,452	0.01%
2020/11/11	1	27.60	25	27.25	27.70	-24	7,458	-0.32%
2020/11/03	0	0.00	1	26.20	26.20	-1	7,343	-0.01%
2020/10/30	6	25.65	0	0.00	25.75	6	7,470	0.08%
2020/10/28	1	25.90	1	26.00	26.10	0	7,839	0.00%
2020/10/27	0	25.95	0	0.00	25.90	0	8,024	0.00%
2020/10/26	8	26.05	0	0.00	26.00	8	8,167	0.10%
2020/10/23	0	26.20	1	26.15	26.20	-1	8,302	-0.01%
2020/10/22	0	0.00	10	26.15	26.25	-10	8,583	-0.12%
2020/10/20	10	26.00	0	0.00	26.05	10	9,518	0.11%
2020/10/15	0	26.15	0	0.00	26.15	0	10,261	0.00%
2020/10/13	11	25.71	0	0.00	25.70	11	10,653	0.10%
2020/10/07	0	0.00	1	26.25	26.10	-1	11,280	-0.01%
2020/10/05	5	25.70	0	0.00	25.75	5	11,465	0.04%
2020/09/30	2	25.50	0	0.00	25.30	2	11,480	0.02%
2020/09/29	1	25.15	0.4	25.25	25.15	0.6	11,475	0.01%
2020/09/25	11	24.99	0	0.00	25.10	11	11,642	0.09%
2020/09/24	1	24.90	0	0.00	24.85	1	11,757	0.01%
2020/09/23	16	25.62	0	0.00	25.55	16	11,728	0.14%
2020/09/22	4	25.74	0	0.00	25.65	4	11,731	0.03%
2020/09/18	1	25.95	0	0.00	25.75	1	11,659	0.01%
2020/09/17	4	25.90	0	0.00	25.95	4	11,518	0.03%
2020/09/16	6	25.93	0	0.00	26.00	6	11,472	0.05%
2020/09/15	17	26.08	2	26.00	26.15	15	11,387	0.13%
2020/09/10	18	26.69	0	0.00	26.65	18	11,332	0.16%
2020/09/09	3	26.80	0	0.00	26.90	3	11,390	0.03%
2020/09/08	2	27.55	0	0.00	27.00	2	11,374	0.02%
2020/09/07	2	27.15	10	27.39	27.30	-8	11,348	-0.07%
2020/09/04	0	0.00	8	26.60	26.90	-8	11,400	-0.07%
2020/09/03	0	0.00	7	26.97	26.80	-7	11,372	-0.06%
2020/09/02	3	26.45	0	0.00	26.55	3	11,262	0.03%
2020/09/01	1	26.35	0	0.00	26.25	1	11,303	0.01%
2020/08/27	2	26.20	0	0.00	26.20	2	11,261	0.02%
2020/08/25	0	0.00	3	26.40	26.30	-3	11,317	-0.03%
2020/08/24	2	26.05	0	0.00	26.00	2	11,736	0.02%
2020/08/21	0	0.00	0	26.25	26.25	0	11,797	0.00%
2020/08/20	6	25.60	0	0.00	25.65	6	11,798	0.05%
2020/08/19	2	26.45	0	0.00	26.30	2	11,714	0.02%
2020/08/17	3.1	26.27	3	26.30	26.40	0.1	11,752	0.00%
2020/08/12	2	25.98	14	26.28	26.30	-12	12,298	-0.10%
2020/08/11	1	26.20	0	0.00	26.05	1	12,387	0.01%
2020/08/07	2	26.35	0	0.00	26.35	2	12,544	0.02%
2020/08/05	1	26.05	0	0.00	26.10	1	12,770	0.01%
2020/08/04	6	25.93	6	26.10	26.05	0	12,853	0.00%
2020/08/03	5	25.70	1	26.35	26.10	4	13,049	0.03%
2020/07/29	22	25.41	10	25.65	25.45	12	15,192	0.08%
2020/07/28	7	25.71	0	0.00	25.45	7	15,219	0.05%
2020/07/27	142	26.31	60	26.63	26.00	82	15,254	0.54%	大買/
2020/07/24	17	29.42	1	29.45	29.20	16	14,634	0.11%
2020/07/23	7	29.96	100	30.03	30.00	-93	14,505	-0.64%
2020/07/22	8	30.21	0	0.00	30.30	8	14,438	0.06%
2020/07/21	0	0.00	5	30.30	30.30	-5	14,329	-0.03%
2020/07/20	10	29.97	16	30.18	30.30	-6	14,265	-0.04%
2020/07/17	0	0.00	6.2	30.36	30.15	-6.2	14,175	-0.04%
2020/07/16	7	30.06	13	30.24	30.50	-6	14,198	-0.04%
2020/07/15	0.3	29.60	1	29.80	29.80	-0.7	14,096	0.00%
2020/07/13	0	0.00	11	29.40	29.60	-11	14,039	-0.08%
2020/07/10	0	0.00	10	28.95	28.90	-10	14,019	-0.07%
2020/07/09	4	28.95	2	29.20	28.95	2	14,089	0.01%
2020/07/08	0	0.00	17	28.96	29.10	-17	14,334	-0.12%
2020/07/06	8	28.94	11	29.15	29.05	-3	14,421	-0.02%
2020/07/03	7	28.81	12	29.16	28.90	-5	14,468	-0.03%
2020/07/02	0	0.00	40	28.61	28.90	-40	14,485	-0.28%
2020/07/01	13	28.16	20	28.30	28.20	-7	14,485	-0.05%
2020/06/30	0	27.80	13	27.90	27.90	-13	14,509	-0.09%
2020/06/29	0.1	27.60	0	0.00	27.60	0.1	14,654	0.00%
2020/06/24	2	27.75	2	27.90	27.75	0	14,722	0.00%
2020/06/23	0	0.00	9	27.91	27.85	-9	14,829	-0.06%
2020/06/22	0	0.00	3	27.65	27.70	-3	14,914	-0.02%
2020/06/19	3	27.40	5	27.80	27.40	-2	15,054	-0.01%
2020/06/18	2	27.80	22	28.11	27.85	-20	15,120	-0.13%
2020/06/17	0.4	27.80	0	0.00	27.90	0.4	15,241	0.00%
2020/06/15	7	27.35	14	27.50	27.20	-7	15,649	-0.04%
2020/06/12	26	27.26	20	27.45	27.45	6	15,707	0.04%
2020/06/11	50	28.05	4	27.80	27.70	46	15,728	0.29%
2020/06/10	0	0.00	16	28.58	28.70	-16	15,672	-0.10%
2020/06/09	1	28.30	19	28.29	28.40	-18	16,010	-0.11%
2020/06/08	10	28.03	72	28.09	28.15	-62	16,055	-0.39%
2020/06/05	0	0.00	20	27.90	27.80	-20	15,962	-0.13%
2020/06/04	13	27.69	11	27.79	27.80	2	15,987	0.01%
2020/06/03	20	27.65	26	27.68	27.80	-6	16,061	-0.04%
2020/06/02	2	27.35	0	0.00	27.35	2	15,979	0.01%
2020/06/01	2	27.23	1	27.25	27.30	1	15,947	0.01%
2020/05/29	1	26.90	0	0.00	26.90	1	15,935	0.01%
2020/05/28	39	27.22	0	0.00	27.10	39	15,573	0.25%
2020/05/27	9	27.50	2	27.15	27.30	7	15,522	0.05%
2020/05/26	2	27.15	10	27.30	27.30	-8	15,573	-0.05%
2020/05/25	20.1	26.75	10	26.85	26.90	10.1	15,559	0.07%
2020/05/22	6	27.10	0	0.00	26.85	6	15,493	0.04%
2020/05/21	7	27.51	1	27.70	27.50	6	15,412	0.04%
2020/05/20	30	27.28	79	27.60	27.60	-49	15,281	-0.32%
2020/05/19	4.2	27.28	0	0.00	27.40	4.2	15,000	0.03%
2020/05/18	2	26.95	8	26.88	26.95	-6	14,833	-0.04%
2020/05/15	0	0.00	1	26.75	26.40	-1	14,753	-0.01%
2020/05/14	6	26.59	1	26.65	26.65	5	14,663	0.03%
2020/05/13	7	26.75	0	0.00	26.60	7	14,564	0.05%
2020/05/12	8	26.75	8	26.90	26.85	0	14,476	0.00%
2020/05/11	0	0.00	4	27.53	27.25	-4	14,283	-0.03%
2020/05/08	76	27.35	99	27.87	27.25	-23	14,144	-0.16%
2020/05/07	145	27.57	3	27.57	27.35	142	13,904	1.02%	大買/鉅額交易
2020/05/06	45	29.52	26	29.37	28.25	19	13,471	0.14%
2020/05/05	70	26.95	50	27.23	28.05	20	11,940	0.17%
2020/05/04	11	25.38	0	0.00	25.50	11	11,302	0.10%
2020/04/30	3	25.75	2	25.80	26.00	1	11,141	0.01%
2020/04/29	1	25.00	4	25.15	25.10	-3	11,081	-0.03%
2020/04/28	2	25.05	1	25.00	24.90	1	11,065	0.01%
2020/04/27	1.2	24.76	18	24.81	24.75	-16.8	11,124	-0.15%
2020/04/24	0	0.00	3	23.90	23.75	-3	10,988	-0.03%
2020/04/23	1	23.95	0	0.00	23.90	1	10,816	0.01%
2020/04/21	10	24.18	1	24.00	23.95	9	10,699	0.08%
2020/04/20	16	24.73	0	0.00	24.65	16	10,466	0.15%
2020/04/17	10	25.00	3	25.07	24.85	7	10,346	0.07%
2020/04/16	6	24.79	1	24.75	24.75	5	10,245	0.05%
2020/04/15	2	25.25	0	0.00	25.30	2	10,071	0.02%
2020/04/14	1	25.20	0	0.00	25.10	1	9,996	0.01%
2020/04/13	18	25.43	10	25.23	25.20	8	9,843	0.08%
2020/04/10	35	24.70	20	24.70	24.70	15	9,553	0.16%
2020/04/09	3	23.87	8	24.05	24.10	-5	9,410	-0.05%
2020/04/08	2	23.60	10	23.60	23.85	-8	9,316	-0.09%
2020/04/07	0	0.00	30	23.58	23.55	-30	9,220	-0.33%
2020/04/06	0	0.00	10	22.85	23.05	-10	9,061	-0.11%
2020/04/01	9	22.54	0	0.00	22.50	9	8,904	0.10%
2020/03/27	52	23.01	0	0.00	22.65	52	8,538	0.61%
2020/03/26	2	22.50	0	0.00	22.65	2	8,414	0.02%
2020/03/25	3.2	22.51	27	22.51	22.45	-23.8	8,375	-0.28%
2020/03/24	0	0.00	20	21.25	21.35	-20	8,272	-0.24%
2020/03/23	24	20.61	0	0.00	20.50	24	8,134	0.30%
2020/03/20	4	21.49	3	21.75	21.85	1	8,072	0.01%
2020/03/19	11	21.49	10	20.95	21.15	1	7,875	0.01%
2020/03/17	2	22.88	4	22.60	22.65	-2	7,638	-0.03%
2020/03/13	33	23.00	34	23.14	23.90	-1	7,342	-0.01%
2020/03/12	5	26.17	0	0.00	25.30	5	6,851	0.07%
2020/03/11	1	27.30	0	0.00	27.20	1	6,693	0.01%
2020/03/10	7	27.16	0	0.00	27.10	7	6,674	0.10%
2020/03/09	1	27.60	0	0.00	27.60	1	6,644	0.02%
2020/03/03	1	28.05	0	0.00	28.00	1	6,610	0.02%
2020/03/02	2	27.50	0	0.00	28.00	2	6,554	0.03%
2020/02/26	20	28.20	0	0.00	28.65	20	6,762	0.30%
2020/02/25	0.1	28.65	0	0.00	28.60	0.1	6,738	0.00%
2020/02/24	2	28.40	0	0.00	28.65	2	6,772	0.03%
2020/02/21	0	0.00	30.1	29.00	28.95	-30.1	6,818	-0.44%
2020/02/18	0.3	28.95	0	0.00	29.00	0.3	6,882	0.00%
2020/02/17	0	0.00	5	28.75	28.85	-5	6,866	-0.07%
2020/02/14	4	28.88	0	0.00	28.95	4	6,880	0.06%
2020/02/11	1	28.65	0	0.00	28.60	1	7,073	0.01%
2020/02/10	0	0.00	10	28.40	28.55	-10	7,138	-0.14%
2020/02/04	0	0.00	12	28.28	28.55	-12	7,574	-0.16%
2020/02/03	13	28.71	2	28.75	28.15	11	7,590	0.14%
2020/01/31	10	28.10	0	0.00	28.20	10	7,410	0.13%
2020/01/30	3.1	28.39	0	0.00	28.00	3.1	7,325	0.04%
2020/01/17	0.3	29.50	0	0.00	29.50	0.3	7,077	0.00%
2020/01/14	2	29.55	0	0.00	29.50	2	7,081	0.03%
2020/01/07	1	29.45	0	0.00	29.40	1	7,504	0.01%
2019/12/27	1	29.95	0	0.00	30.00	1	7,621	0.01%
2019/12/26	0	30.00	0	0.00	30.00	0	7,694	0.00%
2019/12/25	2.1	30.00	0	0.00	30.10	2.1	7,794	0.03%
2019/12/23	1	30.50	20	30.50	30.55	-19	7,780	-0.24%
2019/12/17	0	30.00	1	30.00	30.20	-1	7,694	-0.01%
2019/12/16	1.3	29.58	0	0.00	29.85	1.3	7,683	0.02%
2019/12/05	0	0.00	3	29.40	29.25	-3	7,858	-0.04%
2019/12/04	1	29.25	0	0.00	29.25	1	7,880	0.01%
2019/11/26	5	30.00	1	30.00	29.95	4	7,928	0.05%
2019/11/25	0.1	29.75	0	0.00	29.75	0.1	7,609	0.00%
2019/11/19	0.3	30.05	0	0.00	30.05	0.3	7,701	0.00%
2019/11/18	1	29.80	0	0.00	29.85	1	7,765	0.01%
2019/11/06	0	0.00	6	30.49	30.65	-6	8,041	-0.07%
2019/11/04	3	30.33	0	0.00	30.50	3	7,924	0.04%
2019/10/31	0.8	29.60	0	0.00	29.60	0.8	7,650	0.01%
2019/10/28	3	29.05	0	0.00	29.05	3	7,921	0.04%
2019/10/25	0.1	29.20	0	0.00	29.15	0.1	7,921	0.00%
2019/10/24	3	29.32	0	0.00	29.40	3	7,971	0.04%
2019/10/22	0	0.00	15	29.59	29.60	-15	8,045	-0.19%
2019/10/21	1	29.25	0	0.00	29.40	1	8,119	0.01%
2019/10/18	2	29.38	0	0.00	29.20	2	8,162	0.02%
2019/10/17	0	0.00	2	29.50	29.50	-2	8,119	-0.02%
2019/10/16	1	29.10	0	0.00	29.25	1	8,150	0.01%
2019/10/15	0.3	29.25	0	0.00	29.25	0.3	8,205	0.00%
2019/10/14	6	28.70	0	0.00	28.80	6	8,179	0.07%
2019/10/08	90	28.75	1	28.75	28.55	89	8,100	1.10%
2019/10/07	60	28.58	0	0.00	28.70	60	8,060	0.74%
2019/10/04	1	28.25	0	0.00	28.20	1	8,025	0.01%
2019/10/02	2	28.30	0	0.00	28.30	2	8,045	0.02%
2019/10/01	2	28.65	0	0.00	28.65	2	7,980	0.03%
2019/09/26	0	28.50	0	0.00	28.50	0	7,930	0.00%
2019/09/25	0.1	28.70	0	0.00	28.70	0.1	7,952	0.00%
2019/09/24	5	28.95	0	0.00	28.80	5	7,989	0.06%
2019/09/17	1.3	29.15	0	0.00	29.30	1.3	7,927	0.02%
2019/09/16	5	29.50	0	0.00	29.50	5	7,988	0.06%
2019/09/06	0	0.00	0.1	29.30	29.30	-0.1	7,911	0.00%
2019/09/05	0	0.00	6	29.00	29.20	-6	7,893	-0.08%
2019/09/02	10	28.50	0	0.00	28.70	10	7,744	0.13%
2019/08/30	0	0.00	1	28.35	28.50	-1	7,747	-0.01%
2019/08/27	7	27.94	0	0.00	27.75	7	7,703	0.09%
2019/08/26	2	27.70	2	27.95	27.95	0	7,624	0.00%
2019/08/22	6	28.16	0	0.00	27.90	6	7,797	0.08%
2019/08/21	15	28.25	0	0.00	28.20	15	7,844	0.19%
2019/08/20	0	0.00	3.1	28.35	28.35	-3.1	7,847	-0.04%
2019/08/19	4	28.75	0	0.00	28.55	4	7,767	0.05%
2019/08/12	3	28.50	0	0.00	28.45	3	7,869	0.04%
2019/08/01	10	29.45	0	0.00	29.25	10	8,131	0.12%
2019/07/29	3	30.15	0	0.00	30.35	3	8,099	0.04%
2019/07/26	10	30.10	0	0.00	30.15	10	8,149	0.12%
2019/07/24	13	30.60	0	0.00	30.50	13	8,280	0.16%
2019/07/23	1	30.80	0	0.00	30.80	1	8,336	0.01%
2019/07/22	1	31.25	0	0.00	31.25	1	8,296	0.01%
2019/07/11	0	0.00	50	33.90	33.90	-50	7,911	-0.63%
2019/07/08	20	34.25	0	0.00	34.10	20	8,007	0.25%
2019/07/04	30	34.05	20	34.00	34.00	10	8,263	0.12%
2019/06/28	10	33.30	0	0.00	33.50	10	8,718	0.11%
2019/06/27	10	34.20	0	0.00	33.95	10	8,729	0.11%
2019/06/25	4	33.35	0	0.00	33.45	4	8,853	0.05%
2019/06/24	0	0.00	5	33.52	33.75	-5	8,854	-0.06%
2019/06/21	2	33.10	0	0.00	33.10	2	8,901	0.02%
2019/06/18	0	0.00	1	33.20	33.10	-1	8,777	-0.01%
2019/06/13	2	32.65	0	0.00	32.70	2	8,852	0.02%
2019/06/12	0	0.00	2	33.10	33.10	-2	8,899	-0.02%
2019/05/30	60	32.47	60	32.60	32.25	0	9,024	0.00%
2019/05/29	90	32.03	90	32.10	32.25	0	8,991	0.00%
2019/05/15	0.4	31.70	0	0.00	31.60	0.4	8,321	0.00%
2019/05/09	1	32.45	0	0.00	32.55	1	8,366	0.01%
2019/05/02	3	32.98	0	0.00	32.85	3	8,134	0.04%
2019/04/30	2	33.65	2	33.85	33.70	0	8,018	0.00%
2019/04/29	2	33.65	1	33.65	33.65	1	8,013	0.01%
2019/04/26	2	32.65	4	32.93	33.25	-2	8,000	-0.02%
2019/04/25	2	32.55	0	0.00	32.65	2	8,016	0.02%
2019/04/23	0	0.00	4	32.45	32.60	-4	8,291	-0.05%
2019/04/22	0	0.00	4	32.35	32.45	-4	8,299	-0.05%
2019/04/18	14	32.06	6	32.10	31.80	8	8,417	0.10%
2019/04/17	2	32.50	2	32.65	32.65	0	8,373	0.00%
2019/04/08	9	32.15	0	0.00	32.10	9	8,300	0.11%
2019/04/03	1	31.30	2	31.50	31.90	-1	8,044	-0.01%
2019/03/27	0	0.00	8	31.05	31.05	-8	7,842	-0.10%
2019/03/22	6	31.03	8	31.29	31.30	-2	7,821	-0.03%
2019/03/21	0	0.00	21	30.91	31.00	-21	7,870	-0.27%
2019/03/19	0	0.00	22	30.52	30.50	-22	7,973	-0.28%
2019/03/13	120	29.95	0	0.00	29.95	120	7,960	1.51%	大買/鉅額交易
2019/03/04	13	30.09	62	30.10	30.00	-49	8,628	-0.57%
2019/02/27	30	30.56	0	0.00	30.50	30	8,569	0.35%
2019/02/26	6	31.25	56	31.49	31.25	-50	8,489	-0.59%
2019/02/25	4	31.40	6	31.55	31.50	-2	8,465	-0.02%
2019/02/22	10	30.77	10	30.98	31.20	0	8,529	0.00%
2019/02/21	0	0.00	6	31.20	31.20	-6	8,618	-0.07%
2019/02/20	4	30.83	4	31.08	31.00	0	8,728	0.00%
2019/02/19	2	30.70	5	30.74	30.70	-3	9,152	-0.03%
2019/02/18	2	30.30	2	30.55	30.25	0	9,211	0.00%
2019/02/11	4	29.40	4	30.10	29.65	0	9,077	0.00%
2019/01/24	0	0.00	1	29.60	29.60	-1	8,901	-0.01%
2019/01/15	0	0.00	1	29.60	29.55	-1	9,229	-0.01%
2019/01/07	0	0.00	2	28.80	28.70	-2	9,859	-0.02%
2019/01/04	5	28.25	22	28.28	28.25	-17	9,958	-0.17%
2019/01/03	0	0.00	2	28.20	28.20	-2	10,232	-0.02%
2018/12/28	0	0.00	8	27.84	27.90	-8	10,424	-0.08%
2018/12/27	20	27.58	4	27.85	27.50	16	10,478	0.15%
2018/12/21	10	27.65	0	0.00	27.60	10	11,052	0.09%
2018/12/17	0	0.00	2	28.65	28.80	-2	11,426	-0.02%
2018/12/14	6	28.24	28	28.23	28.15	-22	11,796	-0.19%
2018/12/13	4	28.38	4	28.55	28.45	0	11,923	0.00%
2018/12/12	3	28.60	0	0.00	28.60	3	12,034	0.02%
2018/12/10	0	0.00	6	28.85	28.65	-6	12,243	-0.05%
2018/12/07	0	0.00	9	28.60	28.75	-9	12,390	-0.07%
2018/12/06	3	28.25	0	0.00	28.15	3	12,688	0.02%
2018/12/05	18	28.18	9	28.38	28.40	9	12,999	0.07%
2018/12/04	44	28.77	2	29.15	28.60	42	13,179	0.32%
2018/11/29	1	28.70	0	0.00	28.30	1	13,327	0.01%
2018/11/26	3	28.97	0	0.00	28.75	3	13,324	0.02%
2018/11/22	2	29.00	0	0.00	28.85	2	13,484	0.01%
2018/11/21	4	28.90	4	29.05	29.20	0	13,609	0.00%
2018/11/20	10	29.06	10	29.25	29.25	0	13,803	0.00%
2018/11/19	0	0.00	5	29.35	29.45	-5	14,145	-0.04%
2018/11/16	25	29.65	0	0.00	29.35	25	14,578	0.17%
2018/11/15	2	31.25	0	0.00	31.20	2	14,643	0.01%
2018/11/12	0	0.00	2	31.00	31.50	-2	14,956	-0.01%
2018/11/09	2	30.80	0	0.00	30.95	2	15,009	0.01%
2018/11/08	0	0.00	2	31.55	31.80	-2	15,190	-0.01%
2018/11/05	2	30.80	1	30.55	30.85	1	15,279	0.01%
2018/11/02	2	31.00	3	31.67	31.65	-1	15,247	-0.01%
2018/10/31	0	0.00	2	30.70	31.05	-2	15,259	-0.01%
2018/10/30	3	30.20	2	30.80	30.15	1	15,259	0.01%
2018/10/29	2	30.08	0	0.00	29.95	2	15,194	0.01%
2018/10/25	0	0.00	1	30.00	30.20	-1	15,222	-0.01%
2018/10/24	2	30.90	3	30.45	30.70	-1	15,158	-0.01%
2018/10/22	0	0.00	1	32.20	32.20	-1	15,038	-0.01%
2018/10/18	3	32.13	1	32.10	32.05	2	14,906	0.01%
2018/10/17	9	31.75	1	31.70	31.55	8	14,932	0.05%
2018/10/16	1	31.05	2	30.65	31.05	-1	14,994	-0.01%
2018/10/15	2	32.75	37	32.06	32.10	-35	14,845	-0.24%
2018/10/09	1	34.90	5	35.82	35.85	-4	14,779	-0.03%
2018/10/05	0	0.00	1	34.85	34.50	-1	14,624	-0.01%
2018/10/02	5	35.20	0	0.00	35.40	5	14,917	0.03%
2018/10/01	0	0.00	5	34.72	34.80	-5	15,055	-0.03%
2018/09/28	2	35.60	0	0.00	35.70	2	15,180	0.01%
2018/09/25	2	36.30	0	0.00	36.20	2	15,450	0.01%
2018/09/21	0	0.00	11	37.14	37.40	-11	15,309	-0.07%
2018/09/20	2	36.73	0	0.00	35.80	2	14,943	0.01%
2018/09/19	2	36.80	10	36.83	37.00	-8	14,610	-0.05%
2018/09/18	2	36.35	2	36.15	36.15	0	14,327	0.00%
2018/09/17	0	0.00	1	35.90	35.75	-1	14,190	-0.01%
2018/09/13	1	35.45	0	0.00	35.65	1	13,939	0.01%
2018/09/12	0	0.00	15	35.78	35.45	-15	13,754	-0.11%
2018/09/11	0	0.00	2	35.18	35.45	-2	13,492	-0.01%
2018/09/10	3	34.53	4	34.66	34.50	-1	13,213	-0.01%
2018/09/06	4	34.54	0	0.00	34.35	4	12,986	0.03%
2018/09/05	1	35.35	1	34.80	34.70	0	12,867	0.00%
2018/09/03	0	0.00	1	34.80	34.60	-1	12,558	-0.01%
2018/08/31	2	35.85	0	0.00	35.75	2	12,429	0.02%
2018/08/30	2	35.80	2	36.55	35.70	0	12,333	0.00%
2018/08/29	2	35.40	0	0.00	35.70	2	12,200	0.02%
2018/08/28	1	35.85	3	35.98	35.95	-2	12,067	-0.02%
2018/08/27	3	35.12	0	0.00	35.70	3	11,937	0.03%
2018/08/24	1	36.00	1	35.95	36.00	0	11,651	0.00%
2018/08/23	3	36.73	5	36.56	37.25	-2	11,349	-0.02%
2018/08/22	0	0.00	3	35.20	35.20	-3	10,837	-0.03%
2018/08/21	0	0.00	1	33.60	34.05	-1	10,315	-0.01%
2018/08/20	0	0.00	1.1	32.49	32.50	-1.1	10,030	-0.01%
2018/08/16	0	0.00	2	31.98	32.25	-2	9,937	-0.02%
2018/08/15	12	33.14	0	0.00	32.25	12	9,932	0.12%
2018/08/14	0	0.00	2	32.05	32.75	-2	9,740	-0.02%
2018/08/10	2	31.80	0	0.00	31.80	2	9,675	0.02%
2018/08/08	0	0.00	5	32.00	32.20	-5	9,674	-0.05%
2018/08/03	2	31.00	0	0.00	31.25	2	9,420	0.02%
2018/08/02	0	0.00	12	30.79	30.75	-12	9,391	-0.13%
2018/08/01	2	32.10	0	0.00	32.30	2	9,203	0.02%
2018/07/20	2	31.73	0	0.00	32.20	2	8,874	0.02%
2018/07/19	1	32.30	0	0.00	31.80	1	8,652	0.01%
2018/07/18	5	32.85	1	32.85	33.25	4	8,444	0.05%
2018/07/16	0	0.00	0.5	31.60	31.70	-0.5	7,960	-0.01%
2018/07/13	5.5	31.95	0	0.00	32.10	5.5	7,921	0.07%
2018/07/12	0	31.85	0	0.00	32.00	0	7,804	0.00%
2018/07/11	0	0.00	1	31.50	31.90	-1	7,616	-0.01%
2018/07/10	2	32.65	1	31.80	32.05	1	7,440	0.01%
2018/07/09	18	32.13	2	32.00	32.35	16	7,233	0.22%
2018/07/06	3	31.53	3	31.35	31.50	0	6,964	0.00%
2018/07/05	20	31.17	3	31.35	30.90	17	6,686	0.25%
2018/07/04	1	30.55	6	30.32	30.80	-5	6,554	-0.08%
2018/07/03	0	0.00	3	29.58	29.55	-3	6,348	-0.05%
2018/07/02	0	0.00	1	29.10	28.90	-1	6,241	-0.02%
2018/06/29	3	28.50	3	28.95	28.90	0	6,194	0.00%
2018/06/28	6	28.50	0	0.00	28.50	6	6,113	0.10%
2018/06/27	1	28.80	0	0.00	28.80	1	6,038	0.02%
2018/06/26	1	28.65	1	29.20	28.80	0	6,046	0.00%
2018/06/25	0	0.00	1	29.55	29.45	-1	5,984	-0.02%
2018/06/22	1	29.00	0	0.00	28.85	1	5,907	0.02%
2018/06/20	10	28.60	1	29.00	29.00	9	5,893	0.15%
2018/06/15	0	0.00	2	29.10	29.60	-2	5,668	-0.04%
2018/06/14	1	28.80	0	0.00	28.55	1	5,465	0.02%
2018/06/12	2	29.00	0	0.00	29.10	2	5,683	0.04%
2018/06/11	25	29.03	0	0.00	29.00	25	5,650	0.44%
2018/06/08	5	29.55	0	0.00	29.65	5	5,658	0.09%
2018/06/05	0	0.00	3	29.48	29.50	-3	5,511	-0.05%
2018/05/21	1	28.90	0	0.00	28.95	1	5,414	0.02%
2018/05/11	0	0.00	8	28.40	28.35	-8	6,126	-0.13%
2018/05/03	8	28.27	0	0.00	28.15	8	6,405	0.12%
2018/05/02	4	28.25	19	28.52	28.60	-15	6,429	-0.23%
2018/04/30	0	0.00	41	27.99	28.40	-41	6,402	-0.64%
2018/04/27	2	27.05	4	27.23	27.20	-2	6,267	-0.03%
2018/04/26	13	27.10	10	27.31	27.10	3	6,388	0.05%
2018/04/25	0	0.00	23	27.06	27.20	-23	6,418	-0.36%
2018/04/24	7	26.84	0	0.00	26.85	7	6,472	0.11%
2018/04/23	0	0.00	2	27.15	27.15	-2	6,535	-0.03%
2018/04/20	2	27.00	2	27.15	27.10	0	6,703	0.00%
2018/04/19	0	0.00	11	27.14	27.20	-11	6,875	-0.16%
2018/04/18	0	0.00	18.1	26.84	26.90	-18.1	6,949	-0.26%
2018/04/17	2	26.55	4	26.65	26.50	-2	7,049	-0.03%
2018/04/13	2	26.90	1	26.70	26.65	1	7,290	0.01%
2018/04/11	5	27.00	0	0.00	27.00	5	7,536	0.07%
2018/04/10	3	27.10	43	26.99	27.20	-40	7,665	-0.52%
2018/04/09	0	0.00	18	26.94	27.05	-18	7,672	-0.23%
2018/04/03	0	0.00	13	26.44	26.60	-13	7,720	-0.17%
2018/03/31	2	26.25	117	26.35	26.45	-115	8,036	-1.43%	大賣/鉅額交易
2018/03/30	0	0.00	8	26.46	26.50	-8	8,034	-0.10%
2018/03/28	2	25.95	0	0.00	26.10	2	7,957	0.03%
2018/03/26	0	0.00	17	25.79	25.95	-17	7,983	-0.21%
2018/03/23	11	25.65	38	25.88	25.95	-27	7,986	-0.34%
2018/03/22	0	0.00	2	26.30	26.30	-2	7,958	-0.03%
2018/03/20	4	26.00	5	26.00	26.10	-1	8,020	-0.01%
2018/03/19	26	26.22	0	0.00	26.15	26	8,122	0.32%
2018/03/16	0	0.00	17	26.71	26.75	-17	8,054	-0.21%
2018/03/15	0	0.00	27.4	25.86	25.75	-27.4	7,768	-0.35%
2018/03/14	4	25.88	15	26.05	25.75	-11	7,782	-0.14%
2018/03/09	6	25.60	0	0.00	25.65	6	7,808	0.08%
2018/03/01	7	25.30	7	25.65	25.75	0	8,041	0.00%
2018/02/27	9	25.94	32	25.94	25.95	-23	7,965	-0.29%
2018/02/23	10	25.50	11	25.50	25.60	-1	7,789	-0.01%
2018/02/22	6	24.95	8	25.19	25.25	-2	7,827	-0.03%
2018/02/21	0	0.00	87	25.23	25.40	-87	7,785	-1.12%
2018/02/12	2	24.40	0	0.00	24.40	2	7,677	0.03%
2018/02/09	10	24.15	0	0.00	24.35	10	7,599	0.13%
2018/02/08	4	24.45	4	24.65	24.50	0	7,499	0.00%
2018/02/07	30	24.38	30	24.70	24.45	0	7,456	0.00%
2018/02/06	115	24.83	13	24.46	24.30	102	7,175	1.42%	大買/鉅額交易
2018/02/05	5	26.00	3.3	26.05	26.00	1.7	6,819	0.02%
2018/02/02	2	26.05	15.2	26.46	26.35	-13.2	6,688	-0.20%
2018/02/01	10	26.30	3	26.35	26.10	7	6,549	0.11%
2018/01/31	68	26.01	7	26.14	26.05	61	6,461	0.94%
2018/01/30	0	0.00	1	26.20	26.10	-1	6,319	-0.02%
2018/01/29	2	26.45	11	26.56	26.45	-9	6,257	-0.14%
2018/01/26	4	26.28	7	26.47	26.55	-3	6,221	-0.05%
2018/01/25	48	26.50	1	26.55	26.40	47	6,161	0.76%
2018/01/24	7	26.48	0	0.00	26.55	7	6,058	0.12%
2018/01/23	4	26.70	16	26.88	26.90	-12	5,930	-0.20%
2018/01/19	25	26.94	24	27.16	26.90	1	5,699	0.02%
2018/01/18	0	0.00	7	27.10	27.00	-7	5,607	-0.12%
2018/01/17	7	26.85	0	0.00	26.90	7	5,608	0.12%
2018/01/16	75	27.12	30	27.51	27.00	45	5,569	0.81%
2018/01/15	6	27.10	32	27.29	27.30	-26	5,416	-0.48%
2018/01/12	12	26.89	42	27.00	26.90	-30	5,306	-0.57%
2018/01/11	4	26.85	35	26.74	26.75	-31	5,189	-0.60%
2018/01/10	0	0.00	6	27.35	27.00	-6	5,119	-0.12%
2018/01/09	11	26.60	12	26.70	26.75	-1	4,956	-0.02%
2018/01/08	18	26.67	2	26.80	26.50	16	4,872	0.33%
2018/01/05	8	26.26	44	26.59	26.65	-36	4,730	-0.76%
2018/01/04	60	26.28	2	26.35	26.35	58	4,655	1.25%
2018/01/03	71	26.71	0	0.00	26.60	71	4,556	1.56%
2018/01/02	10	27.20	0	0.00	26.80	10	4,448	0.22%